stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,190100,190968161,358,358,358,358,4254
20231129,190000,190968161,358,358,358,358,0
20231129,185900,190968161,358,358,358,358,0
20231129,185800,190968161,358,358,358,358,0
20231129,185700,190968161,358,358,358,358,0
20231129,185600,190968161,358,358,358,358,0
20231129,185500,190968161,358,358,358,358,0
20231129,185400,190968161,358,358,358,358,0
20231129,185300,190968161,358,358,358,358,0
20231129,185200,190968161,358,358,358,358,0
20231129,185100,190968161,358,358,358,358,0
20231129,185000,190968161,358,358,358,358,0
20231129,184900,190968161,358,358,358,358,0
20231129,184800,190968161,358,358,358,358,0
20231129,184700,190968161,358,358,358,358,0
20231129,184600,190968161,358,358,358,358,0
20231129,184500,190968161,358,358,358,358,0
20231129,184400,190968161,358,358,358,358,0
20231129,184300,190968161,358,358,358,358,0
20231129,184200,190968161,358,358,358,358,0
20231129,184100,190968161,358,358,358,358,0
20231129,184000,190968161,358,358,358,358,0
20231129,183900,190968161,358,358,358,358,0
20231129,183800,190968161,358,358,358,358,0
20231129,183700,190968161,358,358,358,358,0
20231129,183600,190968161,358,358,358,358,0
20231129,183500,190968161,358,358,358,358,0
20231129,183400,190968161,358,358,358,358,0
20231129,183300,190968161,358,358,358,358,0
20231129,183200,190968161,358,358,358,358,0
20231129,183100,190968161,358,358,358,358,4254
20231129,183000,190968161,358,358,358,358,0
20231129,182900,190968161,358,358,358,358,0
20231129,182800,190968161,358,358,358,358,0
20231129,182700,190968161,358,358,358,358,0
20231129,182600,190968161,358,358,358,358,0
20231129,182500,190968161,358,358,358,358,0
20231129,182400,190968161,358,358,358,358,0
20231129,182300,190968161,358,358,358,358,0
20231129,182200,190968161,358,358,358,358,0
20231129,182100,190968161,358,358,358,358,0
20231129,182000,190968161,358,358,358,358,0
20231129,181900,190968161,358,358,358,358,0
20231129,181800,190968161,358,358,358,358,0
20231129,181700,190968161,358,358,358,358,0
20231129,181600,190968161,358,358,358,358,0
20231129,181500,190968161,358,358,358,358,0
20231129,181400,190968161,358,358,358,358,0
20231129,181300,190968161,358,358,358,358,0
20231129,181200,190968161,358,358,358,358,0
20231129,181100,190968161,358,358,358,358,0
20231129,181000,190968161,358,358,358,358,0
20231129,180900,190968161,358,358,358,358,0
20231129,180800,190968161,358,358,358,358,0
20231129,180700,190968161,358,358,358,358,0
20231129,180600,190968161,358,358,358,358,0
20231129,180500,190968161,358,358,358,358,0
20231129,180400,190968161,358,358,358,358,0
20231129,180300,190968161,358,358,358,358,0
20231129,180200,190968161,358,358,358,358,0
20231129,180100,190968161,358,358,358,358,4254
20231129,180000,190968161,358,358,358,358,0
20231129,175900,190968161,358,358,358,358,0
20231129,175800,190968161,358,358,358,358,0
20231129,175700,190968161,358,358,358,358,0
20231129,175600,190968161,358,358,358,358,0
20231129,175500,190968161,358,358,358,358,0
20231129,175400,190968161,358,358,358,358,0
20231129,175300,190968161,358,358,358,358,0
20231129,175200,190968161,358,358,358,358,0
20231129,175100,190968161,358,358,358,358,0
20231129,175000,190968161,358,358,358,358,0
20231129,174900,190968161,358,358,358,358,0
20231129,174800,190968161,358,358,358,358,0
20231129,174700,190968161,358,358,358,358,0
20231129,174600,190968161,358,358,358,358,0
20231129,174500,190968161,358,358,358,358,0
20231129,174400,190968161,358,358,358,358,0
20231129,174300,190968161,358,358,358,358,0
20231129,174200,190968161,358,358,358,358,0
20231129,174100,190968161,358,358,358,358,0
20231129,174000,190968161,358,358,358,358,0
20231129,173900,190968161,358,358,358,358,0
20231129,173800,190968161,358,358,358,358,0
20231129,173700,190968161,358,358,358,358,0
20231129,173600,190968161,358,358,358,358,0
20231129,173500,190968161,358,358,358,358,0
20231129,173400,190968161,358,358,358,358,0
20231129,173300,190968161,358,358,358,358,0
20231129,173200,190968161,358,358,358,358,0
20231129,173100,190968161,358,358,358,358,4254
20231129,173000,190968161,358,358,358,358,0
20231129,172900,190968161,358,358,358,358,0
20231129,172800,190968161,358,358,358,358,0
20231129,172700,190968161,358,358,358,358,0
20231129,172600,190968161,358,358,358,358,0
20231129,172500,190968161,358,358,358,358,0
20231129,172400,190968161,358,358,358,358,0
20231129,172300,190968161,358,358,358,358,0
20231129,172200,190968161,358,358,358,358,0
20231129,172100,190968161,358,358,358,358,0
20231129,172000,190968161,358,358,358,358,0
20231129,171900,190968161,358,358,358,358,0
20231129,171800,190968161,358,358,358,358,0
20231129,171700,190968161,358,358,358,358,0
20231129,171600,190968161,358,358,358,358,0
20231129,171500,190968161,358,358,358,358,0
20231129,171400,190968161,358,358,358,358,0
20231129,171300,190968161,358,358,358,358,0
20231129,171200,190968161,358,358,358,358,0
20231129,171100,190968161,358,358,358,358,0
20231129,171000,190968161,358,358,358,358,0
20231129,170900,190968161,358,358,358,358,0
20231129,170800,190968161,358,358,358,358,0
20231129,170700,190968161,358,358,358,358,0
20231129,170600,190968161,358,358,358,358,0
20231129,170500,190968161,358,358,358,358,0
20231129,170400,190968161,358,358,358,358,0
20231129,170300,190968161,358,358,358,358,0
20231129,170200,190968161,358,358,358,358,0
20231129,170100,190968161,358,358,358,358,4254
20231129,170000,190968161,358,358,358,358,0
20231129,165900,190968161,358,358,358,358,0
20231129,165800,190968161,358,358,358,358,0
20231129,165700,190968161,358,358,358,358,0
20231129,165600,190968161,358,358,358,358,0
20231129,165500,190968161,358,358,358,358,0
20231129,165400,190968161,358,358,358,358,0
20231129,165300,190968161,358,358,358,358,0
20231129,165200,190968161,358,358,358,358,0
20231129,165100,190968161,358,358,358,358,0
20231129,165000,190968161,358,358,358,358,0
20231129,164900,190968161,358,358,358,358,0
20231129,164800,190968161,358,358,358,358,0
20231129,164700,190968161,358,358,358,358,0
20231129,164600,190968161,358,358,358,358,0
20231129,164500,190968161,358,358,358,358,0
20231129,164400,190968161,358,358,358,358,0
20231129,164300,190968161,358,358,358,358,0
20231129,164200,190968161,358,358,358,358,0
20231129,164100,190968161,358,358,358,358,0
20231129,164000,190968161,358,358,358,358,0
20231129,163900,190968161,358,358,358,358,0
20231129,163800,190968161,358,358,358,358,0
20231129,163700,190968161,358,358,358,358,0
20231129,163600,190968161,358,358,358,358,0
20231129,163500,190968161,358,358,358,358,0
20231129,163400,190968161,358,358,358,358,0
20231129,163300,190968161,358,358,358,358,0
20231129,163200,190968161,358,358,358,358,0
20231129,163100,190968161,358,358,358,358,4254
20231129,163000,190968161,358,358,358,358,0
20231129,162900,190968161,358,358,358,358,0
20231129,162800,190968161,358,358,358,358,0
20231129,162700,190968161,358,358,358,358,0
20231129,162600,190968161,358,358,358,358,0
20231129,162500,190968161,358,358,358,358,0
20231129,162400,190968161,358,358,358,358,0
20231129,162300,190968161,358,358,358,358,0
20231129,162200,190968161,358,358,358,358,0
20231129,162100,190968161,358,358,358,358,0
20231129,162000,190968161,358,358,358,358,0
20231129,161900,190968161,358,358,358,358,0
20231129,161800,190968161,358,358,358,358,0
20231129,161700,190968161,358,358,358,358,0
20231129,161600,190968161,358,358,358,358,0
20231129,161500,190968161,358,358,358,358,0
20231129,161400,190968161,358,358,358,358,0
20231129,161300,190968161,358,358,358,358,0
20231129,161200,190968161,358,358,358,358,0
20231129,161100,190968161,358,358,358,358,0
20231129,161000,190968161,358,358,358,358,0
20231129,160900,190968161,358,358,358,358,0
20231129,160800,190968161,358,358,358,358,0
20231129,160700,190968161,358,358,358,358,0
20231129,160600,190968161,358,358,358,358,0
20231129,160500,190968161,358,358,358,358,0
20231129,160400,190968161,358,358,358,358,0
20231129,160300,190968161,358,358,358,358,0
20231129,160200,190968161,358,358,358,358,0
20231129,160100,190968161,358,358,358,358,4254
20231129,160000,190968161,358,358,358,358,0
20231129,155900,190968161,358,358,358,358,0
20231129,155800,190968161,358,358,358,358,0
20231129,155700,190968161,358,358,358,358,0
20231129,155600,190968161,358,358,358,358,0
20231129,155500,190968161,358,358,358,358,0
20231129,155400,190968161,358,358,358,358,0
20231129,155300,190968161,358,358,358,358,0
20231129,155200,190968161,358,358,358,358,0
20231129,155100,190968161,358,358,358,358,0
20231129,155000,190968161,358,358,358,358,0
20231129,154900,190968161,358,358,358,358,0
20231129,154800,190968161,358,358,358,358,0
20231129,154700,190968161,358,358,358,358,0
20231129,154600,190968161,358,358,358,358,0
20231129,154500,190968161,358,358,358,358,0
20231129,154400,190968161,358,358,358,358,0
20231129,154300,190968161,358,358,358,358,0
20231129,154200,190968161,358,358,358,358,0
20231129,154100,190968161,358,358,358,358,0
20231129,154000,190968161,358,358,358,358,0
20231129,153900,190968161,358,358,358,358,0
20231129,153800,190968161,358,358,358,358,0
20231129,153700,190968161,358,358,358,358,0
20231129,153600,190968161,358,358,358,358,0
20231129,153500,190968161,358,358,358,358,0
20231129,153400,190968161,358,358,358,358,0
20231129,153300,190968161,358,358,358,358,0
20231129,153200,190968161,358,358,358,358,0
20231129,153100,190968161,358,358,358,358,4254
20231129,153000,190968161,358,358,358,358,4254
20231129,152900,189445229,360,360,360,360,0
20231129,152800,189445229,360,360,360,360,0
20231129,152700,189445229,360,360,360,360,0
20231129,152600,189445229,360,360,360,360,0
20231129,152500,189445229,360,360,360,360,0
20231129,152400,189445229,360,360,360,360,0
20231129,152300,189445229,360,360,360,360,0
20231129,152200,189445229,360,360,360,360,0
20231129,152100,189445229,360,360,360,360,0
20231129,152000,189445229,360,360,360,360,0
20231129,151900,189445229,360,358,360,358,4613
20231129,151800,187789164,359,359,359,359,139
20231129,151700,187739263,359,359,359,359,0
20231129,151600,187739263,359,358,359,358,67
20231129,151500,187715270,358,358,358,358,52
20231129,151400,187696654,358,358,358,358,760
20231129,151300,187424574,358,358,358,358,500
20231129,151200,187245574,358,358,358,358,13
20231129,151100,187240920,359,358,359,358,1625
20231129,151000,186657690,358,358,358,358,0
20231129,150900,186657690,358,358,358,358,0
20231129,150800,186657690,358,358,358,358,504
20231129,150700,186477258,358,358,358,358,0
20231129,150600,186477258,358,358,358,358,1311
20231129,150500,186007920,358,358,358,358,4691
20231129,150400,184328542,359,359,359,359,1
20231129,150300,184328183,358,358,358,358,4510
20231129,150200,182713603,359,359,359,359,0
20231129,150100,182713603,359,359,359,359,0
20231129,150000,182713603,359,359,359,359,3150
20231129,145900,181582753,359,359,359,359,0
20231129,145800,181582753,359,359,359,359,0
20231129,145700,181582753,359,359,359,359,10
20231129,145600,181579163,359,359,359,359,0
20231129,145500,181579163,359,359,359,359,0
20231129,145400,181579163,359,359,359,359,0
20231129,145300,181579163,359,359,359,359,0
20231129,145200,181579163,359,359,359,359,0
20231129,145100,181579163,359,359,359,359,0
20231129,145000,181579163,359,359,359,359,0
20231129,144900,181579163,359,359,359,359,0
20231129,144800,181579163,359,359,359,359,556
20231129,144700,181379559,359,359,359,359,0
20231129,144600,181379559,359,359,359,359,0
20231129,144500,181379559,359,359,359,359,0
20231129,144400,181379559,359,359,359,359,0
20231129,144300,181379559,359,359,359,359,0
20231129,144200,181379559,359,359,359,359,0
20231129,144100,181379559,359,359,359,359,0
20231129,144000,181379559,359,359,359,359,0
20231129,143900,181379559,359,359,359,359,0
20231129,143800,181379559,359,359,359,359,0
20231129,143700,181379559,359,359,359,359,0
20231129,143600,181379559,359,358,359,358,501
20231129,143500,181200200,358,358,359,358,2060
20231129,143400,180461720,359,359,359,359,0
20231129,143300,180461720,359,359,359,359,0
20231129,143200,180461720,359,359,359,359,1088
20231129,143100,180071128,358,358,358,358,1000
20231129,143000,179713128,359,359,359,359,0
20231129,142900,179713128,359,359,359,359,11831
20231129,142800,175465799,360,360,360,360,0
20231129,142700,175465799,360,360,360,360,0
20231129,142600,175465799,360,360,360,360,0
20231129,142500,175465799,360,360,360,360,100
20231129,142400,175429799,360,360,360,360,1500
20231129,142300,174889799,360,360,360,360,0
20231129,142200,174889799,360,360,360,360,0
20231129,142100,174889799,360,360,360,360,1000
20231129,142000,174529799,360,360,360,360,0
20231129,141900,174529799,360,360,360,360,0
20231129,141800,174529799,360,360,360,360,0
20231129,141700,174529799,360,360,360,360,53
20231129,141600,174510719,360,360,360,360,367
20231129,141500,174378599,360,360,360,359,9763
20231129,141400,170864049,360,360,360,360,0
20231129,141300,170864049,360,360,360,360,0
20231129,141200,170864049,360,360,360,360,0
20231129,141100,170864049,360,360,360,360,277
20231129,141000,170764329,360,360,360,360,1900
20231129,140900,170080329,360,360,360,360,0
20231129,140800,170080329,360,360,360,360,2
20231129,140700,170079609,359,359,359,359,371
20231129,140600,169946420,359,359,359,359,4629
20231129,140500,168284609,359,359,359,359,200
20231129,140400,168212809,359,359,359,359,0
20231129,140300,168212809,359,359,359,359,12
20231129,140200,168208501,359,359,359,359,0
20231129,140100,168208501,359,359,359,359,0
20231129,140000,168208501,359,359,359,359,0
20231129,135900,168208501,359,359,359,359,2083
20231129,135800,167460704,358,358,358,358,2
20231129,135700,167459988,358,359,359,358,3
20231129,135600,167458912,359,359,359,359,6
20231129,135500,167456758,359,359,359,359,0
20231129,135400,167456758,359,358,359,358,3324
20231129,135300,166264159,358,358,358,358,0
20231129,135200,166264159,358,358,358,358,0
20231129,135100,166264159,358,358,358,358,0
20231129,135000,166264159,358,358,358,358,69
20231129,134900,166239457,358,358,358,358,787
20231129,134800,165957711,358,358,358,358,0
20231129,134700,165957711,358,358,358,358,0
20231129,134600,165957711,358,358,358,358,0
20231129,134500,165957711,358,358,358,358,0
20231129,134400,165957711,358,358,358,358,213
20231129,134300,165881457,357,357,357,357,0
20231129,134200,165881457,357,357,357,357,700
20231129,134100,165631557,357,357,357,357,0
20231129,134000,165631557,357,357,357,357,0
20231129,133900,165631557,357,357,357,357,0
20231129,133800,165631557,357,357,357,357,0
20231129,133700,165631557,357,357,357,357,0
20231129,133600,165631557,357,357,357,357,0
20231129,133500,165631557,357,358,358,357,218
20231129,133400,165553730,359,359,359,359,0
20231129,133300,165553730,359,359,359,359,0
20231129,133200,165553730,359,359,359,359,0
20231129,133100,165553730,359,359,359,359,0
20231129,133000,165553730,359,359,359,359,0
20231129,132900,165553730,359,359,359,359,0
20231129,132800,165553730,359,359,359,359,9
20231129,132700,165550499,359,359,359,359,2
20231129,132600,165549781,359,359,359,359,6
20231129,132500,165547627,359,359,359,359,6
20231129,132400,165545473,359,358,359,358,7524
20231129,132300,162846771,357,357,357,357,300
20231129,132200,162739671,357,357,357,357,200
20231129,132100,162668271,357,357,357,357,0
20231129,132000,162668271,357,357,357,357,56
20231129,131900,162648279,357,357,357,357,0
20231129,131800,162648279,357,357,357,357,2500
20231129,131700,161755779,357,357,357,357,0
20231129,131600,161755779,357,357,357,357,86
20231129,131500,161725077,357,357,357,357,0
20231129,131400,161725077,357,358,358,357,25
20231129,131300,161716141,358,358,358,358,4
20231129,131200,161714709,358,358,358,358,0
20231129,131100,161714709,358,358,358,358,0
20231129,131000,161714709,358,358,358,358,0
20231129,130900,161714709,358,357,358,357,1901
20231129,130800,161034374,357,357,357,357,0
20231129,130700,161034374,357,357,357,357,2
20231129,130600,161033660,357,357,357,357,96
20231129,130500,160999388,357,357,357,357,5473
20231129,130400,159045527,357,357,357,357,0
20231129,130300,159045527,357,357,357,357,0
20231129,130200,159045527,357,357,357,357,0
20231129,130100,159045527,357,357,357,357,0
20231129,130000,159045527,357,357,357,357,22
20231129,125900,159037673,357,357,357,357,0
20231129,125800,159037673,357,357,357,357,0
20231129,125700,159037673,357,357,357,357,0
20231129,125600,159037673,357,357,357,357,0
20231129,125500,159037673,357,357,357,357,0
20231129,125400,159037673,357,357,357,357,0
20231129,125300,159037673,357,357,357,357,0
20231129,125200,159037673,357,357,357,357,0
20231129,125100,159037673,357,357,357,357,0
20231129,125000,159037673,357,357,357,357,3
20231129,124900,159036602,357,357,357,357,38
20231129,124800,159023036,356,356,356,356,143
20231129,124700,158972128,356,356,356,356,0
20231129,124600,158972128,356,356,356,356,312
20231129,124500,158861056,356,356,356,356,0
20231129,124400,158861056,356,355,356,355,15
20231129,124300,158855728,355,355,355,355,200
20231129,124200,158784728,356,356,356,356,5
20231129,124100,158782948,356,356,356,356,2116
20231129,124000,158029652,356,356,356,356,0
20231129,123900,158029652,356,356,356,356,11
20231129,123800,158025736,356,355,356,355,188
20231129,123700,157958986,356,358,358,353,56982
20231129,123600,137785338,355,356,356,355,28924
20231129,123500,127505957,357,357,357,357,0
20231129,123400,127505957,357,358,359,357,1084
20231129,123300,127118959,359,359,359,359,2
20231129,123200,127118241,357,357,357,357,16071
20231129,123100,121380894,357,359,359,357,3929
20231129,123000,119978106,359,360,360,359,1101
20231129,122900,119582747,360,360,360,360,0
20231129,122800,119582747,360,360,360,360,0
20231129,122700,119582747,360,360,360,360,1
20231129,122600,119582387,360,360,360,360,0
20231129,122500,119582387,360,360,360,360,200
20231129,122400,119510387,360,360,360,360,0
20231129,122300,119510387,360,360,360,360,0
20231129,122200,119510387,360,360,360,360,0
20231129,122100,119510387,360,360,360,360,0
20231129,122000,119510387,360,360,360,360,0
20231129,121900,119510387,360,360,360,360,0
20231129,121800,119510387,360,360,360,360,0
20231129,121700,119510387,360,360,360,360,1010
20231129,121600,119146787,360,360,360,360,0
20231129,121500,119146787,360,360,360,360,200
20231129,121400,119074787,360,360,360,360,10
20231129,121300,119071187,360,360,360,360,0
20231129,121200,119071187,360,360,360,360,0
20231129,121100,119071187,360,360,360,360,0
20231129,121000,119071187,360,360,360,360,300
20231129,120900,118963187,360,360,360,360,0
20231129,120800,118963187,360,359,360,359,1901
20231129,120700,118278889,359,359,359,359,0
20231129,120600,118278889,359,359,359,359,0
20231129,120500,118278889,359,359,359,359,2
20231129,120400,118278171,358,358,358,358,0
20231129,120300,118278171,358,358,358,358,0
20231129,120200,118278171,358,358,358,358,0
20231129,120100,118278171,358,358,358,358,4238
20231129,120000,116760967,359,359,359,359,0
20231129,115900,116760967,359,359,359,359,0
20231129,115800,116760967,359,359,359,359,0
20231129,115700,116760967,359,359,359,359,0
20231129,115600,116760967,359,359,359,359,0
20231129,115500,116760967,359,359,359,359,0
20231129,115400,116760967,359,359,359,359,0
20231129,115300,116760967,359,359,359,359,9
20231129,115200,116757736,359,359,359,359,1369
20231129,115100,116266265,359,359,359,359,0
20231129,115000,116266265,359,359,359,359,0
20231129,114900,116266265,359,359,359,359,0
20231129,114800,116266265,359,359,359,359,0
20231129,114700,116266265,359,359,359,359,0
20231129,114600,116266265,359,359,359,359,0
20231129,114500,116266265,359,359,359,359,0
20231129,114400,116266265,359,359,359,359,2558
20231129,114300,115347943,359,359,359,359,0
20231129,114200,115347943,359,359,359,359,0
20231129,114100,115347943,359,359,359,359,0
20231129,114000,115347943,359,359,359,359,150
20231129,113900,115294093,360,360,360,360,0
20231129,113800,115294093,360,360,360,360,0
20231129,113700,115294093,360,360,360,360,0
20231129,113600,115294093,360,360,360,360,0
20231129,113500,115294093,360,360,360,360,0
20231129,113400,115294093,360,360,360,360,0
20231129,113300,115294093,360,360,360,360,56
20231129,113200,115273933,360,360,360,360,3
20231129,113100,115272853,360,360,360,360,5170
20231129,113000,113411653,360,360,360,360,0
20231129,112900,113411653,360,360,360,360,0
20231129,112800,113411653,360,360,360,360,0
20231129,112700,113411653,360,360,360,360,0
20231129,112600,113411653,360,360,360,360,0
20231129,112500,113411653,360,360,360,360,0
20231129,112400,113411653,360,360,360,360,0
20231129,112300,113411653,360,361,361,360,419
20231129,112200,113260812,361,361,361,361,11
20231129,112100,113256841,360,360,360,360,0
20231129,112000,113256841,360,360,360,360,0
20231129,111900,113256841,360,360,360,360,0
20231129,111800,113256841,360,360,360,360,0
20231129,111700,113256841,360,360,360,360,5406
20231129,111600,111310681,359,359,359,359,1
20231129,111500,111310322,360,360,360,360,15
20231129,111400,111304922,359,359,359,359,100
20231129,111300,111269022,360,360,360,360,0
20231129,111200,111269022,360,360,360,360,0
20231129,111100,111269022,360,360,360,360,0
20231129,111000,111269022,360,360,360,360,0
20231129,110900,111269022,360,360,360,360,495
20231129,110800,111090822,360,360,360,360,0
20231129,110700,111090822,360,360,360,360,1901
20231129,110600,110406462,359,359,359,359,0
20231129,110500,110406462,359,359,359,359,0
20231129,110400,110406462,359,359,359,359,0
20231129,110300,110406462,359,359,359,359,0
20231129,110200,110406462,359,359,359,359,1060
20231129,110100,110025922,360,360,360,360,0
20231129,110000,110025922,360,360,360,360,0
20231129,105900,110025922,360,360,360,360,0
20231129,105800,110025922,360,360,360,360,11
20231129,105700,110021962,359,359,359,359,1518
20231129,105600,109477000,359,359,359,359,0
20231129,105500,109477000,359,358,359,358,3311
20231129,105400,108288480,358,358,358,358,388
20231129,105300,108149576,358,358,358,358,3149
20231129,105200,107022234,358,358,358,358,114
20231129,105100,106981422,357,357,357,357,1288
20231129,105000,106521606,357,357,357,357,456
20231129,104900,106358814,357,357,357,357,144
20231129,104800,106307406,357,357,357,357,1000
20231129,104700,105950406,358,357,359,357,1951
20231129,104600,105252947,352,361,361,352,59166
20231129,104500,84261047,362,362,362,362,1
20231129,104400,84260685,362,362,362,362,213
20231129,104300,84183579,362,362,362,362,0
20231129,104200,84183579,362,362,362,362,0
20231129,104100,84183579,362,362,362,362,0
20231129,104000,84183579,362,362,362,362,0
20231129,103900,84183579,362,362,362,362,0
20231129,103800,84183579,362,362,362,362,5524
20231129,103700,82183891,362,362,362,362,11
20231129,103600,82179909,362,362,362,362,0
20231129,103500,82179909,362,361,362,361,310
20231129,103400,82067989,361,361,361,361,401
20231129,103300,81923228,360,361,361,360,12
20231129,103200,81918906,361,360,361,360,251
20231129,103100,81828496,361,361,361,361,3
20231129,103000,81827413,361,361,361,361,2
20231129,102900,81826691,361,361,361,361,10
20231129,102800,81823081,358,358,358,358,0
20231129,102700,81823081,358,361,361,358,10000
20231129,102600,78237742,362,362,362,362,0
20231129,102500,78237742,362,362,362,362,0
20231129,102400,78237742,362,362,362,362,0
20231129,102300,78237742,362,362,362,362,0
20231129,102200,78237742,362,361,362,361,492
20231129,102100,78060119,361,361,361,361,972
20231129,102000,77709227,361,363,363,361,317
20231129,101900,77594788,363,363,363,363,0
20231129,101800,77594788,363,363,363,363,1000
20231129,101700,77231788,363,362,363,362,5
20231129,101600,77229977,361,363,363,361,1495
20231129,101500,76688475,363,363,363,363,0
20231129,101400,76688475,363,363,363,363,1002
20231129,101300,76324749,363,363,363,363,0
20231129,101200,76324749,363,362,363,362,11401
20231129,101100,72197586,361,360,361,360,8197
20231129,101000,69240469,359,359,359,359,3481
20231129,100900,67990790,358,358,358,358,0
20231129,100800,67990790,358,358,358,358,0
20231129,100700,67990790,358,358,358,358,5793
20231129,100600,65916896,359,358,359,358,7901
20231129,100500,63086437,358,358,358,358,3706
20231129,100400,61759689,358,359,359,358,3602
20231129,100300,60470171,358,358,358,358,0
20231129,100200,60470171,358,358,358,358,3094
20231129,100100,59362519,358,358,358,358,3
20231129,100000,59361445,358,358,358,358,0
20231129,095900,59361445,358,358,358,358,0
20231129,095800,59361445,358,358,358,358,0
20231129,095700,59361445,358,358,358,358,0
20231129,095600,59361445,358,358,358,358,0
20231129,095500,59361445,358,358,358,358,4000
20231129,095400,57929445,358,357,358,357,31
20231129,095300,57918377,358,358,358,358,3
20231129,095200,57917303,358,358,358,358,10
20231129,095100,57913723,358,357,358,357,1345
20231129,095000,57433557,357,357,357,357,2
20231129,094900,57432843,356,356,356,356,20
20231129,094800,57425723,356,356,356,356,0
20231129,094700,57425723,356,356,356,356,0
20231129,094600,57425723,356,356,356,356,0
20231129,094500,57425723,356,356,356,356,11
20231129,094400,57421807,355,355,355,355,0
20231129,094300,57421807,355,355,355,355,0
20231129,094200,57421807,355,355,355,355,5000
20231129,094100,55646807,355,355,355,355,5000
20231129,094000,53871807,355,355,355,355,0
20231129,093900,53871807,355,355,355,355,165
20231129,093800,53813232,355,356,356,355,237
20231129,093700,53729095,356,356,356,356,2
20231129,093600,53728383,354,355,355,354,20000
20231129,093500,46645480,357,357,357,357,0
20231129,093400,46645480,357,357,357,357,0
20231129,093300,46645480,357,357,357,357,140
20231129,093200,46595500,357,357,357,357,302
20231129,093100,46487686,357,356,357,356,8624
20231129,093000,43413200,356,356,356,356,2421
20231129,092900,42551324,356,356,356,356,408
20231129,092800,42406076,356,356,356,356,12
20231129,092700,42401804,355,355,355,355,1093
20231129,092600,42013789,355,355,355,355,43
20231129,092500,41998524,356,356,356,356,1
20231129,092400,41998168,354,356,356,354,10484
20231129,092300,38273197,359,359,359,359,0
20231129,092200,38273197,359,359,359,359,1000
20231129,092100,37914197,359,359,359,359,0
20231129,092000,37914197,359,359,359,359,0
20231129,091900,37914197,359,359,359,359,0
20231129,091800,37914197,359,359,359,359,18
20231129,091700,37907735,353,353,353,353,0
20231129,091600,37907735,353,359,359,350,76991
20231129,091500,10602844,359,359,359,359,0
20231129,091400,10602844,359,359,359,359,0
20231129,091300,10602844,359,359,359,359,0
20231129,091200,10602844,359,361,361,359,3
20231129,091100,10601765,361,361,361,361,1
20231129,091000,10601404,361,361,361,361,1
20231129,090900,10601043,359,358,359,358,355
20231129,090800,10473599,359,360,360,359,3646
20231129,090700,9164631,361,360,361,359,452
20231129,090600,9001911,360,359,360,359,3014
20231129,090500,7919871,359,360,360,359,4801
20231129,090400,6196302,359,360,360,359,212
20231129,090300,6119983,360,361,361,360,2002
20231129,090200,5399262,361,361,361,361,2
20231129,090100,5398540,362,362,362,362,1
20231129,090000,5398178,361,362,362,361,14915